Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco S.A. ADR (NY: BBDO )

2.210 -0.090 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 5.878 5.942 5.775 5.778 44,840 -0.26(-4.35%)
May 30, 2017 6.027 6.041 6.020 6.041 3,362 -0.10(-1.62%)
May 26, 2017 5.984 6.147 5.984 6.140 1,739 +0.32(+5.49%)
May 25, 2017 5.835 5.871 5.771 5.821 49,373 -0.18(-2.96%)
May 24, 2017 5.991 6.297 5.991 5.998 9,808 +0.18(+3.17%)
May 23, 2017 5.920 5.920 5.814 5.814 1,193 +0.09(+1.49%)
May 22, 2017 6.073 6.073 5.494 5.729 4,437 -0.13(-2.18%)
May 19, 2017 5.580 6.020 5.580 5.856 3,073 +0.36(+6.59%)
May 18, 2017 6.034 6.389 5.303 5.494 57,177 -1.07(-16.28%)
May 17, 2017 6.758 6.822 6.563 6.563 3,430 -0.40(-5.77%)
May 16, 2017 7.021 7.021 6.928 6.965 3,003 -0.04(-0.60%)
May 15, 2017 6.999 7.006 6.999 7.006 924 +0.16(+2.31%)
May 11, 2017 6.848 202 +0.57(+9.13%)
May 10, 2017 6.580 6.637 6.275 6.275 2,007 -0.40(-6.06%)
May 09, 2017 6.460 6.907 6.460 6.680 8,493 -0.13(-1.98%)
May 08, 2017 6.214 6.815 6.214 6.815 2,214 -0.02(-0.31%)
May 05, 2017 6.872 6.872 6.836 6.836 349 +0.14(+2.12%)
May 04, 2017 6.566 6.694 6.431 6.694 2,535 +0.08(+1.18%)
May 03, 2017 6.925 6.925 6.616 6.616 311 -0.27(-3.86%)
May 02, 2017 6.882 6.981 6.832 6.882 7,259 -0.54(-7.27%)
May 01, 2017 7.144 7.421 7.144 7.421 1,339 +0.34(+4.81%)
Apr 28, 2017 7.080 7.080 7.080 7.080 387 -0.13(-1.77%)
Apr 27, 2017 7.208 7.208 7.201 7.208 1,278 +0.23(+3.36%)
Apr 26, 2017 7.016 7.124 6.974 6.974 532 -0.04(-0.51%)
Apr 25, 2017 7.094 7.094 7.009 7.009 1,854 -0.21(-2.85%)
Apr 24, 2017 7.165 7.215 7.165 7.215 5,703 +0.26(+3.67%)
Apr 21, 2017 7.279 7.279 6.775 6.960 1,616 +0.01(+0.10%)
Apr 20, 2017 6.995 7.005 6.953 6.953 865 -0.04(-0.61%)
Apr 19, 2017 7.059 7.059 6.995 6.995 281 -0.18(-2.57%)
Apr 18, 2017 7.385 7.385 7.180 7.180 1,144 -0.09(-1.27%)
Apr 17, 2017 7.272 7.272 7.272 7.272 428 +0.21(+3.02%)
Apr 13, 2017 7.059 7.059 7.059 7.059 707 +0.00(+0.00%)
Apr 12, 2017 7.165 7.165 7.059 7.059 232,001 -0.01(-0.10%)
Apr 11, 2017 7.031 7.066 7.031 7.066 43,976 +0.12(+1.74%)
Apr 07, 2017 6.946 15 -0.23(-3.16%)
Apr 06, 2017 7.183 7.194 7.094 7.172 1,306 -0.13(-1.84%)
Apr 05, 2017 7.215 7.456 7.215 7.307 218,621 +0.26(+3.62%)
Apr 04, 2017 7.151 7.279 7.048 7.052 8,640 -0.22(-3.07%)
Apr 03, 2017 7.133 7.282 7.133 7.275 1,210 +0.17(+2.40%)
Mar 31, 2017 7.254 7.396 7.041 7.105 16,683 -0.26(-3.47%)
Mar 30, 2017 7.403 7.403 7.339 7.360 222,461 +0.11(+1.47%)
Mar 27, 2017 7.254 4 +0.11(+1.59%)
Mar 24, 2017 7.178 7.178 7.140 7.140 1,080 +0.09(+1.32%)
Mar 23, 2017 7.013 7.048 6.988 7.047 3,968 -0.19(-2.56%)
Mar 21, 2017 7.232 121 -0.19(-2.58%)
Mar 20, 2017 7.055 7.431 7.055 7.424 4,651 +0.24(+3.36%)
Mar 17, 2017 7.212 7.212 7.183 7.183 1,765 -0.14(-1.94%)
Mar 16, 2017 7.346 7.346 7.211 7.325 741 -0.18(-2.36%)
Mar 15, 2017 7.062 7.502 6.998 7.502 24,354 +0.48(+6.87%)
Mar 14, 2017 7.154 7.154 6.665 7.020 30,565 -0.11(-1.49%)
Mar 13, 2017 7.169 7.169 7.126 7.126 1,163 +0.01(+0.10%)
Mar 10, 2017 7.119 7.133 7.119 7.119 707 +0.03(+0.40%)
Mar 08, 2017 7.091 5 -0.09(-1.28%)
Mar 06, 2017 7.183 60 -0.09(-1.17%)
Mar 03, 2017 7.147 7.268 7.147 7.268 609 +0.13(+1.75%)
Mar 02, 2017 7.516 7.516 7.140 7.143 5,653 -0.13(-1.76%)
Mar 01, 2017 7.324 7.353 7.271 7.271 3,926 -0.13(-1.71%)
Feb 28, 2017 7.257 7.398 7.080 7.398 1,179 -0.37(-4.80%)
Feb 27, 2017 7.796 7.796 7.611 7.771 934 +0.27(+3.59%)
Feb 24, 2017 7.502 7.502 7.502 7.502 904 -0.13(-1.72%)
Feb 23, 2017 7.668 7.760 7.633 7.633 3,105 +0.19(+2.61%)
Feb 22, 2017 7.682 7.682 7.438 7.438 378 -0.00(-0.04%)
Feb 21, 2017 7.299 7.441 7.299 7.441 2,208 +0.16(+2.21%)
Feb 16, 2017 7.280 7.280 7.280 0 +0.06(+0.76%)
Feb 13, 2017 7.225 40 +0.07(+0.94%)
Feb 10, 2017 7.051 7.158 7.051 7.158 1,464 +0.21(+3.06%)
Feb 09, 2017 7.292 7.292 6.874 6.945 1,818 -0.57(-7.55%)
Feb 08, 2017 7.264 7.512 7.108 7.512 3,245 +0.40(+5.67%)
Feb 07, 2017 7.204 7.229 7.109 7.109 1,049 +0.10(+1.43%)
Feb 06, 2017 7.229 7.229 7.009 7.009 1,038 -0.26(-3.61%)
Feb 03, 2017 7.271 7.271 7.243 7.271 1,341 +0.19(+2.70%)
Feb 02, 2017 7.016 7.080 7.016 7.080 436 -0.19(-2.64%)
Feb 01, 2017 7.272 7.272 7.272 7.272 179 +0.19(+2.67%)
Jan 31, 2017 7.104 7.274 7.083 7.083 921 -0.33(-4.48%)
Jan 30, 2017 7.184 7.415 7.184 7.415 2,809 +0.11(+1.55%)
Jan 27, 2017 7.409 7.409 7.289 7.302 981 +0.01(+0.09%)
Jan 26, 2017 7.296 7.303 7.295 7.295 1,092 -0.14(-1.90%)
Jan 25, 2017 7.458 7.458 7.437 7.437 945 +0.17(+2.34%)
Jan 24, 2017 7.189 7.274 7.189 7.267 1,399 +0.02(+0.34%)
Jan 23, 2017 6.736 7.242 6.736 7.242 1,293 +0.34(+5.00%)
Jan 19, 2017 6.897 134 +0.11(+1.65%)
Jan 18, 2017 6.708 6.828 6.708 6.786 1,739 -0.22(-3.13%)
Jan 17, 2017 7.083 7.083 7.005 7.005 31,056 +0.07(+1.02%)
Jan 13, 2017 6.934 6.934 6.934 0 +0.24(+3.60%)
Jan 12, 2017 6.971 7.083 6.693 6.693 2,716 -0.32(-4.55%)
Jan 11, 2017 6.941 7.012 6.637 7.012 4,450 +0.07(+1.03%)
Jan 10, 2017 6.941 6.941 6.941 6.941 379 +0.32(+4.80%)
Jan 09, 2017 6.835 6.853 6.623 6.623 1,147 -0.35(-5.08%)
Jan 06, 2017 7.048 7.083 6.793 6.977 1,180 +0.22(+3.20%)
Jan 05, 2017 6.760 6.760 6.760 6.760 319 +0.19(+2.94%)
Jan 04, 2017 6.729 6.750 6.552 6.567 13,326 -0.09(-1.36%)
Jan 03, 2017 6.410 6.658 6.403 6.658 19,284 +0.39(+6.28%)
Dec 30, 2016 6.265 6.265 6.265 0 +0.03(+0.45%)
Dec 29, 2016 6.342 6.342 6.236 6.236 757 +0.11(+1.73%)
Dec 28, 2016 6.371 6.371 6.130 6.130 12,112 -0.59(-8.84%)
Dec 27, 2016 5.911 6.831 5.911 6.725 2,911 +0.70(+11.68%)
Dec 23, 2016 6.021 6.021 6.021 0 +0.43(+7.67%)
Dec 22, 2016 5.592 5.592 5.592 5.592 211 -0.07(-1.24%)
Dec 21, 2016 5.347 5.669 5.347 5.662 1,696 -0.01(-0.25%)
Dec 20, 2016 5.536 5.690 5.536 5.676 12,188 -0.16(-2.76%)
Dec 16, 2016 5.837 98 -0.03(-0.48%)
Dec 15, 2016 5.620 5.956 5.536 5.865 3,113 +0.38(+6.90%)
Dec 14, 2016 6.055 6.055 5.487 5.487 6,475 -0.34(-5.89%)
Dec 13, 2016 5.767 5.858 5.326 5.830 8,600 +0.35(+6.39%)
Dec 12, 2016 5.956 5.956 5.480 5.480 977 -0.08(-1.41%)
Dec 09, 2016 5.914 5.914 5.558 5.558 2,658 -0.17(-3.03%)
Dec 08, 2016 5.781 5.823 5.634 5.732 3,277 +0.08(+1.36%)
Dec 07, 2016 5.732 5.732 5.655 5.655 724 -0.02(-0.37%)
Dec 06, 2016 5.718 5.760 5.676 5.676 8,806 +0.13(+2.27%)
Dec 05, 2016 5.984 5.984 5.473 5.550 12,943 -0.11(-1.98%)
Dec 02, 2016 5.662 5.949 5.564 5.662 2,093 +0.14(+2.48%)
Dec 01, 2016 5.581 5.721 5.518 5.525 2,606 -0.19(-3.31%)
Nov 30, 2016 6.100 6.100 5.644 5.714 5,991 -0.25(-4.23%)
Nov 28, 2016 5.966 144 -0.03(-0.43%)
Nov 23, 2016 5.992 5.992 5.992 0 -0.02(-0.38%)
Nov 22, 2016 6.015 6.016 6.009 6.016 5,534 +0.10(+1.66%)
Nov 21, 2016 5.961 6.022 5.917 5.917 4,915 +0.06(+1.05%)
Nov 18, 2016 5.868 5.966 5.833 5.856 1,253 +0.04(+0.75%)
Nov 16, 2016 5.812 87 +0.36(+6.55%)
Nov 15, 2016 6.156 6.156 5.455 5.455 1,810 -0.14(-2.50%)
Nov 14, 2016 5.609 5.609 5.595 5.595 322 -0.36(-6.00%)
Nov 11, 2016 6.047 6.047 5.462 5.952 15,774 -0.27(-4.28%)
Nov 10, 2016 6.324 6.324 5.812 6.219 35,299 -0.46(-6.82%)
Nov 09, 2016 6.667 6.821 6.583 6.674 2,084 -0.08(-1.24%)
Nov 08, 2016 6.751 6.758 6.751 6.758 1,336 +0.31(+4.78%)
Nov 07, 2016 6.835 6.835 6.429 6.450 813 -0.20(-3.06%)
Nov 01, 2016 6.653 54 -0.12(-1.81%)
Oct 31, 2016 6.775 6.775 6.775 6.775 205 +0.01(+0.21%)
Oct 28, 2016 6.761 6.761 6.712 6.761 12,145 +0.00(+0.00%)
Oct 25, 2016 6.761 1 -0.01(-0.10%)
Oct 24, 2016 7.104 7.104 6.656 6.768 11,701 +0.01(+0.21%)
Oct 21, 2016 6.719 6.782 6.719 6.754 684 -0.13(-1.93%)
Oct 20, 2016 6.887 6.887 6.887 6.887 971 +0.35(+5.35%)
Oct 19, 2016 6.817 6.817 6.537 6.537 950 -0.22(-3.31%)
Oct 18, 2016 6.600 6.814 6.600 6.761 14,908 +0.29(+4.43%)
Oct 12, 2016 6.474 6.474 6.474 6.474 2 +0.06(+0.98%)
Oct 11, 2016 6.593 6.656 6.411 6.411 1,428 -0.02(-0.33%)
Oct 10, 2016 6.467 6.530 6.425 6.432 4,620 +0.09(+1.43%)
Oct 07, 2016 6.348 6.348 6.341 6.341 351 -0.03(-0.47%)
Oct 06, 2016 6.257 6.371 6.257 6.371 460 +0.08(+1.26%)
Oct 05, 2016 6.292 6.327 6.285 6.292 2,293 +0.12(+1.97%)
Oct 04, 2016 6.170 6.170 6.170 6.170 917 +0.05(+0.81%)
Oct 03, 2016 6.121 6.121 6.121 6.121 627 +0.14(+2.34%)
Sep 30, 2016 6.254 6.337 5.981 5.981 3,709 +0.02(+0.35%)
Sep 29, 2016 6.165 6.302 5.960 5.960 15,448 -0.38(-5.95%)
Sep 28, 2016 6.337 6.337 5.837 6.337 43,334 +0.34(+5.71%)
Sep 27, 2016 6.159 6.159 5.994 5.994 1,434 +0.09(+1.53%)
Sep 26, 2016 6.008 6.008 5.904 5.904 1,126 -0.16(-2.62%)
Sep 23, 2016 6.159 6.159 6.063 6.063 1,056 -0.10(-1.67%)
Sep 22, 2016 6.152 6.165 6.097 6.165 28,177 +0.14(+2.27%)
Sep 21, 2016 5.994 6.028 5.994 6.028 2,541 +0.38(+6.67%)
Sep 20, 2016 5.665 5.930 5.652 5.652 2,534 -0.15(-2.60%)
Sep 19, 2016 5.782 5.885 5.782 5.802 7,808 -0.02(-0.31%)
Sep 16, 2016 5.480 5.820 5.480 5.820 5,987 +0.34(+6.20%)
Sep 15, 2016 5.480 5.480 5.480 5.480 471 -0.04(-0.74%)
Sep 14, 2016 5.679 5.876 5.419 5.521 18,705 -0.23(-4.05%)
Sep 13, 2016 5.850 5.850 5.754 5.754 1,942 -0.25(-4.22%)
Sep 12, 2016 5.926 6.186 5.891 6.008 15,247 -0.16(-2.56%)
Sep 09, 2016 6.186 6.186 6.131 6.165 2,572 -0.27(-4.26%)
Sep 08, 2016 6.378 6.528 6.323 6.439 3,782 +0.24(+3.87%)
Sep 07, 2016 6.097 6.200 6.097 6.200 797 -0.33(-5.03%)
Sep 06, 2016 6.186 6.528 6.186 6.528 1,937 +0.21(+3.27%)
Sep 02, 2016 6.227 6.321 6.321 6.321 2,481 +0.03(+0.47%)
Aug 30, 2016 6.066 6.292 6.066 6.292 54 +0.18(+2.87%)
Aug 29, 2016 6.052 6.117 6.052 6.117 1,292 +0.07(+1.18%)
Aug 26, 2016 6.093 6.160 5.998 6.045 6,683 -0.21(-3.29%)
Aug 25, 2016 6.251 6.251 6.251 6.251 356 +0.14(+2.35%)
Aug 24, 2016 6.100 6.155 5.888 6.107 993 -0.13(-2.14%)
Aug 23, 2016 6.241 6.241 6.241 6.241 302 +0.01(+0.16%)
Aug 19, 2016 6.230 6.326 6.032 6.230 62 +0.00(+0.00%)
Aug 18, 2016 6.278 6.285 6.230 6.230 3,435 +0.00(+0.00%)
Aug 17, 2016 6.203 6.230 6.203 6.230 2,237 -0.14(-2.15%)
Aug 11, 2016 6.367 6.367 6.367 6.367 54 -0.03(-0.53%)
Aug 10, 2016 6.217 6.401 6.217 6.401 870 -0.03(-0.43%)
Aug 09, 2016 6.278 6.429 6.278 6.429 2,079 +0.15(+2.39%)
Aug 08, 2016 6.331 6.331 6.279 6.279 1,457 -0.09(-1.39%)
Aug 05, 2016 6.128 6.408 6.128 6.367 6,134 +0.10(+1.53%)
Aug 04, 2016 6.374 6.388 6.145 6.271 11,189 +0.21(+3.50%)
Aug 03, 2016 6.039 6.203 6.039 6.059 1,600 -0.07(-1.12%)
Aug 02, 2016 6.306 6.401 6.128 6.128 2,975 +0.07(+1.19%)
Aug 01, 2016 5.994 6.056 5.994 6.056 587 -0.09(-1.45%)
Jul 29, 2016 6.028 6.389 6.028 6.144 5,955 -0.03(-0.55%)
Jul 28, 2016 6.056 6.179 5.891 6.179 2,294 +0.12(+2.03%)
Jul 27, 2016 5.755 6.056 5.755 6.056 390 +0.08(+1.37%)
Jul 26, 2016 6.124 6.124 5.973 5.973 1,063 -0.28(-4.50%)
Jul 25, 2016 5.954 6.404 5.954 6.255 13,869 +0.31(+5.25%)
Jul 22, 2016 5.943 5.943 5.943 5.943 837 -0.12(-1.97%)
Jul 21, 2016 6.014 6.281 6.014 6.062 1,921 +0.07(+1.13%)
Jul 20, 2016 6.452 6.452 5.995 5.995 3,731 -0.20(-3.30%)
Jul 19, 2016 6.254 6.541 6.199 6.199 3,748 +0.32(+5.41%)
Jul 18, 2016 6.313 6.313 5.881 5.881 19,557 -0.16(-2.66%)
Jul 15, 2016 5.645 6.042 5.645 6.042 5,094 +0.08(+1.26%)
Jul 14, 2016 5.987 6.014 5.881 5.967 7,547 +0.25(+4.43%)
Jul 13, 2016 5.645 5.713 5.611 5.713 32,890 -0.10(-1.76%)
Jul 12, 2016 5.618 5.816 5.323 5.816 3,028 +0.21(+3.66%)
Jul 11, 2016 5.665 5.665 5.433 5.611 16,095 -0.01(-0.12%)
Jul 08, 2016 5.556 5.638 5.002 5.618 20,975 +0.10(+1.73%)
Jul 06, 2016 5.570 5.570 5.474 5.522 13 +0.00(+0.00%)
Jul 05, 2016 5.843 5.912 5.522 5.522 2,186 -0.16(-2.77%)
Jul 01, 2016 5.789 5.679 5.679 5.679 9,499 +0.15(+2.66%)
Jun 30, 2016 5.402 5.566 5.381 5.532 2,863 -0.21(-3.69%)
Jun 29, 2016 5.422 5.744 5.422 5.744 5,257 +0.50(+9.52%)
Jun 28, 2016 5.231 5.347 5.210 5.245 8,179 +0.21(+4.07%)
Jun 27, 2016 4.937 5.040 4.937 5.040 1,645 -0.44(-7.99%)
Jun 24, 2016 5.477 5.477 5.477 5.477 339 +0.23(+4.43%)
Jun 23, 2016 5.211 5.320 5.169 5.245 2,810 +0.05(+0.96%)
Jun 22, 2016 5.161 5.215 5.107 5.195 2,136 +0.03(+0.53%)
Jun 21, 2016 4.889 5.242 4.889 5.168 1,817 +0.12(+2.32%)
Jun 20, 2016 4.923 5.195 4.923 5.051 4,307 +0.03(+0.64%)
Jun 17, 2016 5.134 5.134 5.018 5.018 346 +0.25(+5.27%)
Jun 16, 2016 4.754 4.937 4.752 4.767 1,178 -0.16(-3.17%)
Jun 15, 2016 4.903 5.154 4.686 4.923 6,174 +0.16(+3.28%)
Jun 14, 2016 4.692 4.883 4.523 4.767 6,121 -0.25(-5.01%)
Jun 13, 2016 4.991 5.032 4.754 5.018 1,855 -0.27(-5.13%)
Jun 09, 2016 5.568 5.568 5.242 5.290 106 -0.02(-0.38%)
Jun 08, 2016 5.229 5.310 5.229 5.310 2,618 +0.50(+10.48%)
Jun 07, 2016 4.807 4.807 4.807 4.807 496 -0.10(-2.10%)
Jun 06, 2016 5.263 5.263 4.889 4.910 7,412 -0.16(-3.21%)
Jun 03, 2016 5.025 5.073 4.944 5.073 2,518 +0.31(+6.56%)
Jun 02, 2016 4.828 4.944 4.760 4.760 3,781 +0.04(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.